Financial News

Capital City Bank Gr (NQ: CCBG )

34.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.583 9.672 9.535 9.623 13,855 +0.04(+0.42%)
Oct 28, 2010 9.728 9.728 9.583 9.583 10,985 -0.02(-0.17%)
Oct 27, 2010 9.744 9.805 9.583 9.599 24,786 -0.19(-1.89%)
Oct 25, 2010 10.07 10.07 9.744 9.785 16,689 -0.23(-2.33%)
Oct 22, 2010 9.978 10.13 9.849 10.02 17,677 +0.19(+1.97%)
Oct 21, 2010 10.17 10.17 9.752 9.825 13,980 -0.32(-3.17%)
Oct 20, 2010 10.01 10.15 9.869 10.15 13,142 +0.23(+2.36%)
Oct 19, 2010 9.954 10.11 9.607 9.913 19,188 -0.25(-2.46%)
Oct 18, 2010 10.01 10.17 9.881 10.16 12,911 +0.19(+1.94%)
Oct 15, 2010 10.09 10.17 9.760 9.970 44,335 +0.04(+0.41%)
Oct 14, 2010 10.02 10.13 9.688 9.930 14,932 -0.07(-0.72%)
Oct 13, 2010 9.857 10.07 9.744 10.00 36,793 +0.18(+1.80%)
Oct 12, 2010 9.696 9.833 9.688 9.825 3,879 +0.07(+0.70%)
Oct 11, 2010 9.697 9.833 9.664 9.756 4,038 -0.12(-1.26%)
Oct 08, 2010 9.640 9.994 9.619 9.881 29,284 +0.16(+1.66%)
Oct 07, 2010 9.978 9.978 9.640 9.720 10,872 -0.15(-1.55%)
Oct 06, 2010 10.00 10.00 9.801 9.873 28,426 -0.07(-0.73%)
Oct 05, 2010 9.656 9.962 9.580 9.946 36,712 +0.44(+4.66%)
Oct 04, 2010 9.865 9.877 9.462 9.503 24,709 -0.36(-3.67%)
Oct 01, 2010 9.897 9.921 9.535 9.865 21,374 +0.09(+0.91%)
Sep 30, 2010 9.930 10.04 9.712 9.777 33,010 -0.10(-0.98%)
Sep 29, 2010 9.785 10.06 9.430 9.873 23,767 +0.02(+0.25%)
Sep 28, 2010 9.760 9.946 9.623 9.849 20,296 +0.10(+1.07%)
Sep 27, 2010 9.752 9.847 9.551 9.744 38,753 +0.02(+0.25%)
Sep 24, 2010 9.487 9.777 9.487 9.720 33,235 +0.37(+3.96%)
Sep 23, 2010 9.623 9.704 9.334 9.350 14,785 -0.35(-3.65%)
Sep 22, 2010 9.487 10.04 9.454 9.704 19,781 +0.19(+1.95%)
Sep 21, 2010 9.897 9.911 9.487 9.519 18,986 -0.42(-4.21%)
Sep 20, 2010 9.575 9.994 9.371 9.938 40,919 +0.36(+3.78%)
Sep 17, 2010 9.712 9.712 9.415 9.575 41,588 -0.16(-1.65%)
Sep 15, 2010 9.454 9.785 9.454 9.736 19,238 +0.27(+2.81%)
Sep 14, 2010 9.664 9.664 9.334 9.470 15,305 -0.19(-2.00%)
Sep 13, 2010 9.293 9.768 9.277 9.664 30,788 +0.49(+5.36%)
Sep 10, 2010 9.221 9.382 9.108 9.173 32,659 +0.00(+0.00%)
Sep 09, 2010 9.229 9.253 8.995 9.173 15,643 +0.13(+1.42%)
Sep 08, 2010 8.972 9.235 8.940 9.044 9,295 +0.13(+1.43%)
Sep 07, 2010 9.451 9.451 8.884 8.916 17,966 -0.56(-5.90%)
Sep 03, 2010 9.307 9.499 9.068 9.475 24,208 +0.26(+2.86%)
Sep 02, 2010 9.052 9.235 8.924 9.211 45,899 +0.11(+1.23%)
Sep 01, 2010 8.916 9.179 8.868 9.100 44,156 +0.37(+4.20%)
Aug 31, 2010 8.708 8.828 8.708 8.732 44,521 +0.02(+0.27%)
Aug 30, 2010 9.060 9.060 8.700 8.708 43,298 -0.42(-4.55%)
Aug 27, 2010 8.804 9.163 8.700 9.123 38,081 +0.41(+4.67%)
Aug 26, 2010 8.948 8.948 8.625 8.716 23,903 -0.22(-2.50%)
Aug 25, 2010 8.613 8.972 8.589 8.940 24,006 +0.24(+2.75%)
Aug 24, 2010 8.621 8.900 8.621 8.700 61,325 +0.10(+1.21%)
Aug 23, 2010 8.956 8.988 8.597 8.597 23,290 -0.32(-3.58%)
Aug 20, 2010 8.780 8.972 8.669 8.916 45,032 +0.13(+1.45%)
Aug 19, 2010 9.251 9.251 8.788 8.788 113,119 -0.52(-5.57%)
Aug 18, 2010 9.315 9.475 9.251 9.307 14,275 -0.06(-0.68%)
Aug 17, 2010 9.347 9.618 9.331 9.371 32,672 +0.16(+1.73%)
Aug 16, 2010 8.892 9.315 8.892 9.211 22,078 +0.26(+2.85%)
Aug 13, 2010 9.123 9.275 8.916 8.956 42,624 -0.23(-2.52%)
Aug 12, 2010 9.211 9.371 9.163 9.187 48,035 -0.08(-0.86%)
Aug 11, 2010 9.658 9.834 9.235 9.267 75,786 -0.58(-5.92%)
Aug 10, 2010 10.18 10.30 9.850 9.850 64,850 -0.48(-4.64%)
Aug 09, 2010 10.26 10.43 9.930 10.33 31,986 +0.17(+1.65%)
Aug 06, 2010 10.38 10.38 9.890 10.16 16,168 -0.24(-2.30%)
Aug 05, 2010 10.66 10.67 10.39 10.40 20,413 -0.38(-3.48%)
Aug 04, 2010 10.92 10.94 10.70 10.78 15,802 -0.10(-0.95%)
Aug 03, 2010 11.01 11.06 10.87 10.88 18,047 -0.12(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback